Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.730	1.750	1.710	1.720	366,584	+0.00(+0.00%)
Sep 27, 2019	1.750	1.760	1.720	1.720	92,458	-0.05(-2.82%)
Sep 26, 2019	1.740	1.790	1.690	1.770	184,002	+0.02(+1.14%)
Sep 25, 2019	1.720	1.790	1.700	1.750	346,889	+0.01(+0.57%)
Sep 24, 2019	1.760	1.760	1.690	1.740	251,084	+0.00(+0.00%)
Sep 23, 2019	1.770	1.790	1.720	1.740	376,167	-0.03(-1.69%)
Sep 20, 2019	1.640	1.840	1.600	1.770	8,805,464	+0.12(+7.27%)
Sep 19, 2019	1.640	1.680	1.610	1.650	474,508	+0.00(+0.00%)
Sep 18, 2019	1.740	1.740	1.630	1.650	528,895	-0.08(-4.62%)
Sep 17, 2019	1.750	1.770	1.720	1.730	451,262	-0.03(-1.70%)
Sep 16, 2019	1.770	1.830	1.740	1.760	677,379	+0.02(+1.15%)
Sep 13, 2019	1.770	1.770	1.720	1.740	326,703	+0.00(+0.00%)
Sep 12, 2019	1.800	1.800	1.730	1.740	373,289	-0.06(-3.33%)
Sep 11, 2019	1.820	1.850	1.790	1.800	346,134	+0.01(+0.56%)
Sep 10, 2019	1.800	1.850	1.750	1.790	330,377	+0.02(+1.13%)
Sep 09, 2019	1.770	1.890	1.760	1.770	860,446	+0.04(+2.31%)
Sep 06, 2019	1.570	1.740	1.560	1.730	769,890	+0.15(+9.49%)
Sep 05, 2019	1.620	1.640	1.560	1.580	476,113	-0.01(-0.63%)
Sep 04, 2019	1.670	1.700	1.580	1.590	369,738	-0.08(-4.79%)
Sep 03, 2019	1.740	1.750	1.650	1.670	411,355	-0.07(-4.02%)
Aug 30, 2019		1.740	1.740	1.740	0	+0.05(+2.96%)
Aug 29, 2019	1.600	1.700	1.560	1.690	527,657	+0.10(+6.29%)
Aug 28, 2019	1.470	1.610	1.470	1.590	378,004	+0.12(+8.16%)
Aug 27, 2019	1.560	1.590	1.460	1.470	783,709	-0.06(-3.92%)
Aug 26, 2019	1.620	1.640	1.520	1.530	461,350	-0.06(-3.77%)
Aug 23, 2019	1.700	1.700	1.580	1.590	321,445	-0.13(-7.56%)
Aug 22, 2019	1.680	1.730	1.680	1.720	606,989	+0.03(+1.78%)
Aug 21, 2019	1.660	1.710	1.660	1.690	362,647	+0.04(+2.42%)
Aug 20, 2019	1.660	1.700	1.640	1.650	177,514	-0.01(-0.60%)
Aug 19, 2019	1.620	1.690	1.610	1.660	352,526	+0.07(+4.40%)
Aug 16, 2019	1.600	1.620	1.520	1.590	433,064	+0.00(+0.00%)
Aug 15, 2019	1.590	1.640	1.560	1.590	336,296	-0.01(-0.63%)
Aug 14, 2019	1.680	1.680	1.590	1.600	385,279	-0.09(-5.33%)
Aug 13, 2019	1.640	1.710	1.630	1.690	305,692	+0.06(+3.68%)
Aug 12, 2019	1.680	1.680	1.620	1.630	496,168	-0.05(-2.98%)
Aug 09, 2019	1.710	1.710	1.660	1.680	380,712	-0.01(-0.59%)
Aug 08, 2019	1.700	1.720	1.660	1.690	331,337	+0.00(+0.00%)
Aug 07, 2019	1.740	1.770	1.680	1.690	610,085	-0.05(-2.87%)
Aug 06, 2019	1.810	1.830	1.730	1.740	353,936	-0.07(-3.87%)
Aug 02, 2019		1.810	1.810	1.810	0	-0.03(-1.63%)
Aug 01, 2019	1.890	1.900	1.810	1.840	292,697	-0.05(-2.65%)
Jul 31, 2019	1.830	1.920	1.820	1.890	1,656,934	+0.07(+3.85%)
Jul 30, 2019	1.690	1.830	1.690	1.820	1,171,353	+0.08(+4.60%)
Jul 29, 2019	1.860	1.860	1.720	1.740	594,096	-0.09(-4.92%)
Jul 26, 2019	1.860	1.860	1.820	1.830	263,512	+0.01(+0.55%)
Jul 25, 2019	1.960	2.010	1.810	1.820	931,037	-0.12(-6.19%)
Jul 24, 2019	2.010	2.010	1.940	1.940	517,447	-0.07(-3.48%)
Jul 23, 2019	2.080	2.130	2.000	2.010	635,337	-0.08(-3.83%)
Jul 22, 2019	2.160	2.160	2.080	2.090	201,667	-0.06(-2.79%)
Jul 19, 2019	2.150	2.160	2.130	2.150	206,662	-0.02(-0.92%)
Jul 18, 2019	2.130	2.190	2.120	2.170	263,488	+0.04(+1.88%)
Jul 17, 2019	2.210	2.230	2.090	2.130	303,637	-0.09(-4.05%)
Jul 16, 2019	2.130	2.230	2.130	2.220	441,366	+0.09(+4.23%)
Jul 15, 2019	2.300	2.300	2.120	2.130	590,584	-0.18(-7.79%)
Jul 12, 2019	2.100	2.310	2.100	2.310	1,074,208	+0.22(+10.53%)
Jul 11, 2019	2.130	2.150	2.090	2.090	434,067	-0.05(-2.34%)
Jul 10, 2019	2.020	2.140	2.020	2.140	488,285	+0.14(+7.00%)
Jul 09, 2019	2.000	2.090	1.960	2.000	327,242	+0.00(+0.00%)
Jul 08, 2019	2.060	2.080	1.980	2.000	326,073	-0.07(-3.38%)
Jul 05, 2019	2.040	2.090	2.040	2.070	202,702	+0.01(+0.49%)
Jul 04, 2019	2.060	2.070	2.040	2.060	47,515	+0.00(+0.00%)
Jul 03, 2019	2.110	2.130	2.060	2.060	169,605	-0.05(-2.37%)